股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
太钢不锈( 000825.SZ 深证)
板块 :钢铁_h   
所属成分指数: 沪深300
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-10-183.903.923.823.83-1.54%0.00%0.00%11,653,90044,920,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-173.923.933.883.89-0.51%0.00%0.00%8,781,40034,300,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-163.943.973.913.91-0.76%-0.69%0.26%13,581,30053,474,000100%3.94-0.30%3.970.13%3.950.25%3.900.08%-0.32%
2019-10-153.993.993.933.94-1.99%-0.23%1.10%19,322,30076,308,000142%3.95-1.18%3.960.38%3.940.49%3.900.08%-0.38%
2019-10-143.934.033.934.022.81%0.60%3.24%20,953,30083,737,000165%4.002.28%3.951.62%3.921.27%3.890.34%-0.41%
2019-10-113.903.923.883.910.00%0.08%0.75%10,590,40041,374,00088%3.910.59%3.880.49%3.870.44%3.88-0.28%-0.46%
2019-10-103.853.913.853.911.30%0.67%0.46%10,898,50042,333,00087%3.880.96%3.860.44%3.850.16%3.89-0.36%-0.48%
2019-10-093.843.863.823.860.26%0.34%-1.18%8,326,70032,034,00062%3.85-0.13%3.850.18%3.84-0.36%3.91-0.33%-0.46%
2019-10-083.843.873.823.850.26%-0.05%-1.76%10,508,30040,480,00076%3.850.37%3.84-0.08%3.86-0.44%3.92-0.66%-0.43%
2019-09-303.853.863.823.840.26%0.05%-2.66%10,761,50041,303,00069%3.840.18%3.84-0.57%3.88-0.44%3.95-0.73%-0.32%
2019-09-273.823.853.813.830.26%-0.03%-3.62%14,024,20053,727,00083%3.83-0.57%3.86-0.87%3.89-0.82%3.97-0.63%-0.22%
2019-09-263.903.913.813.82-2.05%-0.86%-4.48%17,664,30068,061,000103%3.85-1.41%3.90-0.89%3.92-0.91%4.00-0.67%-0.13%
2019-09-253.953.953.893.90-1.27%-0.20%-3.13%14,623,40057,145,00085%3.91-1.14%3.93-0.76%3.96-0.53%4.03-0.52%-0.03%
2019-09-243.963.983.933.95-0.25%-0.08%-2.40%11,640,80046,016,00065%3.950.23%3.96-0.43%3.98-0.55%4.05-0.22%0.06%
2019-09-233.993.993.923.96-0.50%0.41%-2.37%11,238,00044,321,00060%3.94-1.05%3.98-0.45%4.00-0.82%4.06-0.20%0.13%
2019-09-204.024.033.973.98-0.75%-0.15%-2.07%15,187,60060,532,00075%3.99-0.35%4.00-0.55%4.04-0.47%4.06-0.49%0.18%
2019-09-194.024.053.974.010.00%0.25%-1.81%16,866,20067,461,00072%4.00-0.27%4.02-0.94%4.06-0.47%4.08-0.15%0.31%
2019-09-184.024.033.994.010.25%-0.02%-1.96%12,384,20049,678,00045%4.01-0.64%4.06-0.49%4.07-0.34%4.09-0.02%0.42%
2019-09-174.104.113.984.00-2.68%-0.92%-2.22%26,876,200108,495,00082%4.04-1.87%4.08-0.63%4.09-0.32%4.090.44%0.64%
2019-09-164.104.144.104.11-0.24%-0.10%0.91%20,883,70085,908,00061%4.110.29%4.100.05%4.100.29%4.070.27%0.70%
2019-09-124.104.124.084.120.73%0.44%1.43%16,392,20067,236,00050%4.100.12%4.100.15%4.09-0.34%4.060.22%0.67%
2019-09-114.114.134.074.09-0.49%-0.17%0.91%19,562,90080,144,00061%4.10-0.27%4.100.29%4.100.07%4.050.35%0.67%
2019-09-104.104.134.094.110.49%0.05%1.76%23,355,10095,938,00075%4.110.69%4.08-0.49%4.100.17%4.040.42%0.63%
2019-09-094.104.124.064.090.74%0.25%1.69%17,978,90073,347,00059%4.080.34%4.100.07%4.090.76%4.020.45%0.59%
2019-09-064.114.124.034.06-0.73%-0.15%1.40%26,962,600109,623,00090%4.07-1.67%4.100.07%4.060.32%4.000.30%0.52%
2019-09-054.154.194.084.09-1.21%-1.09%2.45%46,726,300193,207,000170%4.141.13%4.101.41%4.050.82%3.990.78%0.49%
2019-09-044.074.144.034.140.98%1.25%4.52%53,293,200217,911,000225%4.090.20%4.041.00%4.021.18%3.961.02%0.42%
2019-09-034.004.163.984.104.06%0.47%4.57%68,155,900278,147,000352%4.083.82%4.002.85%3.972.85%3.922.11%0.34%
2019-09-023.814.003.813.945.07%0.23%2.60%47,469,000186,604,000329%3.934.08%3.892.77%3.862.42%3.841.08%0.18%
2019-08-303.813.813.743.750.00%-0.71%-1.29%9,737,40036,779,00083%3.78-0.40%3.790.03%3.77-0.16%3.800.00%0.04%